Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 24.55 | 26.49 | 23.26 | 26.38 | 47,453,280 | +3.13(+13.44%) |
Oct 30, 2019 | 22.93 | 23.40 | 22.80 | 23.26 | 11,763,909 | +0.29(+1.28%) |
Oct 29, 2019 | 23.15 | 23.17 | 22.87 | 22.96 | 7,438,350 | -0.19(-0.81%) |
Oct 28, 2019 | 23.14 | 23.24 | 22.95 | 23.15 | 6,740,788 | -0.01(-0.04%) |
Oct 25, 2019 | 23.19 | 23.32 | 23.02 | 23.16 | 4,879,476 | -0.06(-0.25%) |
Oct 24, 2019 | 23.36 | 23.36 | 22.95 | 23.21 | 6,232,928 | -0.13(-0.56%) |
Oct 23, 2019 | 23.23 | 23.35 | 22.90 | 23.35 | 8,450,605 | +0.09(+0.39%) |
Oct 22, 2019 | 22.71 | 23.31 | 22.46 | 23.26 | 7,428,291 | +0.56(+2.48%) |
Oct 21, 2019 | 22.53 | 22.86 | 22.37 | 22.69 | 6,277,335 | +0.16(+0.72%) |
Oct 18, 2019 | 22.71 | 22.98 | 22.52 | 22.53 | 6,662,956 | -0.13(-0.58%) |
Oct 17, 2019 | 22.44 | 22.70 | 22.26 | 22.66 | 5,329,512 | +0.27(+1.20%) |
Oct 16, 2019 | 22.46 | 22.70 | 22.35 | 22.39 | 4,998,096 | -0.04(-0.18%) |
Oct 15, 2019 | 22.28 | 22.54 | 22.11 | 22.43 | 6,194,612 | +0.14(+0.62%) |
Oct 14, 2019 | 22.10 | 22.36 | 21.85 | 22.29 | 4,965,259 | +0.20(+0.89%) |
Oct 11, 2019 | 22.06 | 22.29 | 22.01 | 22.10 | 11,414,123 | +0.11(+0.52%) |
Oct 10, 2019 | 21.86 | 22.09 | 21.80 | 21.98 | 4,505,911 | +0.17(+0.79%) |
Oct 09, 2019 | 21.93 | 21.97 | 21.66 | 21.81 | 4,667,449 | +0.02(+0.07%) |
Oct 08, 2019 | 21.93 | 22.03 | 21.65 | 21.80 | 6,907,556 | -0.19(-0.85%) |
Oct 07, 2019 | 22.06 | 22.18 | 21.80 | 21.98 | 5,158,730 | -0.03(-0.13%) |
Oct 04, 2019 | 21.65 | 22.03 | 21.55 | 22.01 | 4,392,338 | +0.35(+1.64%) |
Oct 03, 2019 | 21.62 | 21.67 | 21.19 | 21.66 | 6,738,446 | -0.01(-0.04%) |
Oct 02, 2019 | 22.20 | 22.23 | 21.44 | 21.66 | 8,795,051 | -0.64(-2.89%) |
Oct 01, 2019 | 22.79 | 22.85 | 22.21 | 22.31 | 5,868,675 | -0.48(-2.11%) |
Sep 30, 2019 | 22.76 | 22.86 | 22.54 | 22.79 | 5,998,518 | +0.07(+0.32%) |
Sep 27, 2019 | 22.93 | 23.04 | 22.61 | 22.72 | 6,364,913 | -0.14(-0.61%) |
Sep 26, 2019 | 23.01 | 23.08 | 22.76 | 22.86 | 8,343,943 | -0.09(-0.39%) |
Sep 25, 2019 | 22.83 | 23.01 | 22.74 | 22.95 | 7,302,685 | +0.15(+0.68%) |
Sep 24, 2019 | 23.02 | 23.06 | 22.59 | 22.79 | 9,042,117 | -0.22(-0.96%) |
Sep 23, 2019 | 23.01 | 23.08 | 22.78 | 23.01 | 10,734,447 | +0.05(+0.21%) |
Sep 20, 2019 | 22.94 | 23.23 | 22.86 | 22.96 | 10,970,244 | -0.01(-0.04%) |
Sep 19, 2019 | 23.17 | 23.26 | 22.88 | 22.97 | 10,058,633 | -0.21(-0.92%) |
Sep 18, 2019 | 23.09 | 23.30 | 22.93 | 23.18 | 11,484,873 | +0.04(+0.18%) |
Sep 17, 2019 | 23.25 | 23.44 | 23.04 | 23.14 | 31,144,376 | -1.03(-4.25%) |
Sep 16, 2019 | 23.77 | 24.28 | 23.72 | 24.17 | 7,477,038 | +0.30(+1.26%) |
Sep 13, 2019 | 23.82 | 24.06 | 23.72 | 23.87 | 6,582,685 | +0.18(+0.76%) |
Sep 12, 2019 | 24.13 | 24.24 | 23.65 | 23.69 | 8,607,017 | -0.30(-1.26%) |
Sep 11, 2019 | 23.75 | 24.22 | 23.48 | 23.99 | 12,618,691 | +0.36(+1.52%) |
Sep 10, 2019 | 22.93 | 23.64 | 22.91 | 23.63 | 10,534,981 | +0.72(+3.13%) |
Sep 09, 2019 | 22.29 | 22.98 | 22.24 | 22.91 | 11,101,876 | +0.65(+2.93%) |
Sep 06, 2019 | 21.76 | 22.41 | 21.59 | 22.26 | 12,530,682 | +0.56(+2.59%) |
Sep 05, 2019 | 21.51 | 22.03 | 21.51 | 21.70 | 8,973,860 | +0.27(+1.26%) |
Sep 04, 2019 | 21.43 | 21.51 | 21.14 | 21.43 | 7,896,004 | +0.16(+0.77%) |
Sep 03, 2019 | 20.74 | 21.33 | 20.58 | 21.26 | 10,051,655 | +0.44(+2.12%) |
Aug 30, 2019 | 20.83 | 21.06 | 20.73 | 20.82 | 8,147,044 | +0.16(+0.75%) |
Aug 29, 2019 | 20.73 | 20.86 | 20.64 | 20.67 | 7,310,927 | +0.13(+0.64%) |
Aug 28, 2019 | 20.37 | 20.62 | 20.29 | 20.54 | 5,018,605 | +0.14(+0.68%) |
Aug 27, 2019 | 20.87 | 20.89 | 20.38 | 20.40 | 8,842,110 | -0.47(-2.27%) |
Aug 26, 2019 | 20.83 | 20.93 | 20.60 | 20.87 | 8,896,969 | +0.20(+0.99%) |
Aug 23, 2019 | 20.90 | 21.09 | 20.61 | 20.67 | 9,686,649 | -0.24(-1.13%) |
Aug 22, 2019 | 20.64 | 20.99 | 20.58 | 20.91 | 9,124,566 | +0.29(+1.39%) |
Aug 21, 2019 | 20.54 | 20.78 | 20.42 | 20.62 | 6,820,055 | +0.11(+0.52%) |
Aug 20, 2019 | 20.63 | 20.73 | 20.47 | 20.51 | 8,153,378 | -0.14(-0.67%) |
Aug 19, 2019 | 20.64 | 20.78 | 20.44 | 20.65 | 8,560,289 | +0.24(+1.18%) |
Aug 16, 2019 | 20.24 | 20.60 | 20.16 | 20.41 | 12,629,750 | +0.28(+1.40%) |
Aug 15, 2019 | 20.48 | 20.55 | 19.99 | 20.13 | 12,415,928 | -0.37(-1.80%) |
Aug 14, 2019 | 20.77 | 21.11 | 20.23 | 20.50 | 18,255,812 | -0.35(-1.69%) |
Aug 13, 2019 | 20.98 | 21.42 | 20.85 | 20.85 | 20,478,272 | -0.27(-1.26%) |
Aug 12, 2019 | 21.29 | 21.37 | 20.68 | 21.12 | 18,389,874 | -0.17(-0.79%) |
Aug 09, 2019 | 22.20 | 22.32 | 21.24 | 21.29 | 24,394,436 | -1.38(-6.10%) |
Aug 08, 2019 | 21.47 | 22.68 | 20.93 | 22.67 | 55,680,852 | -2.13(-8.58%) |
Aug 07, 2019 | 24.52 | 24.90 | 23.69 | 24.80 | 13,347,022 | +0.23(+0.95%) |
Aug 06, 2019 | 25.26 | 25.30 | 24.54 | 24.56 | 10,153,060 | -0.69(-2.74%) |
Aug 05, 2019 | 25.52 | 25.66 | 25.08 | 25.26 | 12,057,628 | -0.62(-2.39%) |
Aug 02, 2019 | 26.20 | 26.26 | 25.54 | 25.87 | 7,273,428 | -0.26(-0.98%) |